Novocure Ltd

NVCR
🏛️ 德国 →
10.98
最后更新: 2025-09-29
分钟K线 日K线
时间 开盘价 最高价 最低价 收盘价 成交量
暂无分钟K线数据
日期 开盘价 最高价 最低价 收盘价 成交量
2023-12-29 14.07 14.46 14.07 14.46 0.0M
2023-12-28 13.91 14.35 13.70 14.11 0.0M
2023-12-27 12.09 13.76 12.09 13.60 0.0M
2023-12-22 12.39 12.39 12.39 12.39 0.0M
2023-12-21 11.65 11.95 11.65 11.95 0.0M
2023-12-20 11.99 11.99 11.99 11.99 0.0M
2023-12-19 12.07 12.64 12.07 12.50 0.0M
2023-12-18 12.27 12.40 12.27 12.40 0.0M
2023-12-15 12.66 12.66 12.21 12.21 0.0M
2023-12-14 12.58 12.58 12.41 12.52 0.0M
2023-12-13 11.28 12.10 11.28 12.03 0.0M
2023-12-12 11.60 11.60 11.01 11.39 0.0M
2023-12-11 11.62 11.62 11.42 11.42 0.0M
2023-12-08 11.78 11.78 11.52 11.52 0.0M
2023-12-07 11.99 11.99 11.87 11.87 0.0M
2023-12-06 11.54 12.15 11.54 11.95 0.0M
2023-12-05 12.11 12.11 11.81 11.81 0.0M
2023-12-04 11.66 12.22 11.66 12.00 0.0M
2023-12-01 11.53 11.53 11.46 11.46 0.0M
2023-11-30 11.23 11.23 11.23 11.23 0.0M
2023-11-29 11.30 11.30 11.27 11.27 0.0M
2023-11-28 10.83 11.10 10.83 11.10 0.0M
2023-11-27 11.30 11.30 11.07 11.07 0.0M
2023-11-24 11.10 11.11 10.90 11.11 0.0M
2023-11-22 10.95 10.95 10.95 10.95 0.0M
2023-11-21 10.95 10.95 10.95 10.95 0.0M
2023-11-20 11.43 11.43 11.26 11.26 0.0M
2023-11-17 10.75 11.12 10.75 11.12 0.0M
2023-11-16 11.60 11.60 11.12 11.13 0.0M
2023-11-15 11.98 12.00 11.98 11.98 0.0M
2023-11-14 10.49 11.74 10.49 11.74 0.0M
2023-11-13 10.39 10.45 10.24 10.42 0.0M
2023-11-10 10.39 10.39 10.37 10.37 0.0M
2023-11-09 11.50 11.50 10.92 10.94 0.0M
2023-11-08 11.26 11.26 11.26 11.26 0.0M
2023-11-06 12.90 12.90 11.92 11.92 0.0M
2023-11-02 12.87 13.03 12.86 13.03 0.0M
2023-11-01 12.61 12.61 12.42 12.42 0.0M
2023-10-27 12.30 12.30 12.00 12.06 0.0M
2023-10-26 12.07 12.07 12.07 12.07 0.0M
2023-10-25 13.13 13.38 13.02 13.38 0.0M
2023-10-24 13.61 13.61 13.54 13.54 0.0M
2023-10-23 13.53 13.53 13.53 13.53 0.0M
2023-10-20 13.91 13.91 13.72 13.72 0.0M
2023-10-19 14.23 14.39 14.13 14.13 0.0M
2023-10-18 14.63 14.74 14.63 14.74 0.0M
2023-10-17 14.57 14.65 14.57 14.65 0.0M
2023-10-16 13.73 14.53 13.73 14.53 0.0M
2023-10-13 12.78 13.47 12.78 13.47 0.0M
2023-10-12 13.47 13.50 13.08 13.08 0.0M
2023-10-11 14.74 14.74 13.71 13.71 0.0M
2023-10-10 13.59 14.55 13.59 14.55 0.0M
2023-10-09 13.00 13.42 13.00 13.38 0.0M
2023-10-06 13.61 13.61 13.32 13.32 0.0M
2023-10-05 13.83 13.83 13.40 13.40 0.0M
2023-10-04 14.08 14.08 14.00 14.02 0.0M
2023-10-03 14.98 14.98 14.71 14.71 0.0M
2023-10-02 15.12 15.55 15.12 15.24 0.0M
2023-09-29 15.77 15.77 15.32 15.32 0.0M
2023-09-28 15.95 15.95 15.85 15.85 0.0M
2023-09-27 16.62 16.62 16.60 16.60 0.0M
2023-09-26 16.27 16.27 16.27 16.27 0.0M
2023-09-25 15.96 15.96 15.92 15.92 0.0M
2023-09-22 16.79 16.79 16.30 16.48 0.0M
2023-09-21 16.42 16.58 16.37 16.39 0.0M
2023-09-20 16.76 16.94 16.60 16.60 0.0M
2023-09-19 17.51 17.51 17.03 17.13 0.0M
2023-09-15 18.71 18.72 18.00 18.00 0.0M
2023-09-11 18.99 19.03 18.58 19.02 0.0M
2023-09-08 18.38 18.43 18.38 18.43 0.0M
2023-09-07 19.31 19.31 18.83 18.84 0.0M
2023-09-06 19.63 19.63 19.45 19.45 0.0M
2023-09-05 20.28 20.31 20.12 20.31 0.0M
2023-09-04 20.37 20.99 20.32 20.32 0.0M
2023-09-01 20.71 20.71 20.29 20.32 0.0M
2023-08-31 20.71 20.86 20.08 20.60 0.0M
2023-08-30 18.87 20.60 18.34 19.92 0.0M
2023-08-29 17.74 20.01 16.78 18.78 0.0M
2023-08-28 16.50 19.10 16.50 17.24 0.0M
2023-08-25 27.49 27.49 27.29 27.29 0.0M
2023-08-24 27.36 27.55 27.36 27.55 0.0M
2023-08-23 28.05 28.05 27.53 27.53 0.0M
2023-08-22 26.94 26.94 26.76 26.76 0.0M
2023-08-21 28.57 28.80 28.57 28.79 0.0M
2023-08-16 28.53 28.53 28.53 28.53 0.0M
2023-08-15 28.67 28.67 27.97 28.35 0.0M
2023-08-14 28.94 28.94 28.94 28.94 0.0M
2023-08-11 27.05 28.54 27.05 28.54 0.0M
2023-08-10 27.21 28.63 27.21 28.00 0.0M
2023-08-08 24.90 24.90 24.70 24.80 0.0M
2023-08-07 25.78 25.78 24.27 24.33 0.0M
2023-08-04 26.34 27.16 25.98 25.98 0.0M
2023-08-03 27.44 27.44 26.68 26.68 0.0M
2023-08-02 28.22 28.22 27.57 27.57 0.0M
2023-08-01 30.00 30.00 29.21 29.21 0.0M
2023-07-31 29.78 30.78 29.76 29.76 0.0M
2023-07-28 30.50 31.10 29.67 30.17 0.0M
2023-07-27 35.43 36.62 30.80 30.80 0.0M
2023-07-26 34.67 36.40 34.67 36.40 0.0M
2023-07-25 34.47 34.47 34.26 34.27 0.0M
2023-07-24 35.45 35.61 34.36 34.53 0.0M
2023-07-21 35.14 35.14 35.14 35.14 0.0M
2023-07-20 35.37 35.44 34.33 35.16 0.0M
2023-07-19 34.80 35.50 34.80 35.22 0.0M
2023-07-18 36.63 36.63 36.63 36.63 0.0M
2023-07-17 36.01 36.25 36.01 36.25 0.0M
2023-07-14 35.67 35.84 35.65 35.84 0.0M
2023-07-13 36.51 36.51 35.80 35.80 0.0M
2023-07-12 36.28 36.28 35.94 36.12 0.0M
2023-07-11 37.53 38.00 36.92 36.92 0.0M
2023-07-07 36.58 36.58 36.35 36.35 0.0M
2023-07-06 38.00 38.77 36.84 37.12 0.0M
2023-07-05 38.80 38.80 38.65 38.65 0.0M
2023-07-03 38.61 38.91 37.93 38.91 0.0M
2023-06-30 37.64 38.35 37.52 38.05 0.0M
2023-06-29 38.49 38.57 36.89 36.89 0.0M
2023-06-28 37.65 37.65 37.35 37.35 0.0M
2023-06-27 38.82 38.82 37.20 37.20 0.0M
2023-06-26 38.26 38.26 37.80 37.80 0.0M
2023-06-23 38.73 39.11 38.67 38.67 0.0M
2023-06-22 39.37 41.28 39.37 41.28 0.0M
2023-06-21 40.99 40.99 39.65 40.09 0.0M
2023-06-20 40.48 40.48 40.00 40.00 0.0M
2023-06-19 40.95 41.20 39.83 41.20 0.0M
2023-06-16 39.57 40.78 39.57 40.78 0.0M
2023-06-15 42.18 42.48 40.08 40.10 0.0M
2023-06-14 42.75 42.75 41.99 42.38 0.0M
2023-06-13 41.64 43.87 41.55 42.62 0.0M
2023-06-12 40.37 40.91 38.99 40.91 0.0M
2023-06-09 42.49 42.93 39.32 40.09 0.0M
2023-06-08 45.26 46.27 39.75 42.43 0.0M
2023-06-07 45.58 46.77 43.00 44.62 0.0M
2023-06-06 78.28 78.28 43.77 45.18 0.0M
2023-06-05 76.38 76.72 74.92 76.72 0.0M
2023-06-02 70.84 73.66 70.00 73.66 0.0M
2023-06-01 68.22 70.34 68.22 70.34 0.0M
2023-05-31 66.40 68.44 66.40 68.30 0.0M
2023-05-30 71.26 71.26 66.46 66.46 0.0M
2023-05-29 70.00 70.00 70.00 70.00 0.0M
2023-05-26 72.28 72.28 68.16 68.74 0.0M
2023-05-25 74.68 74.68 72.10 72.10 0.0M
2023-05-24 73.50 73.84 73.50 73.84 0.0M
2023-05-23 73.86 74.00 73.86 74.00 0.0M
2023-05-22 74.50 74.86 74.50 74.86 0.0M
2023-05-19 73.08 74.00 73.08 74.00 0.0M
2023-05-18 71.24 73.62 71.24 73.62 0.0M
2023-05-17 74.92 74.92 71.02 72.62 0.0M
2023-05-16 74.40 77.00 74.24 74.94 0.0M
2023-05-15 70.24 71.56 70.24 71.56 0.0M
2023-05-12 68.38 68.38 67.50 67.50 0.0M
2023-05-11 66.00 67.36 65.58 67.30 0.0M
2023-05-10 64.78 65.42 64.10 65.42 0.0M
2023-05-08 62.74 62.82 62.74 62.82 0.0M
2023-05-04 56.64 56.64 56.64 56.64 0.0M
2023-05-03 58.38 60.08 58.38 60.08 0.0M
2023-05-02 61.80 61.80 59.98 59.98 0.0M
2023-04-28 60.00 60.22 60.00 60.22 0.0M
2023-04-27 57.26 59.60 57.26 59.60 0.0M
2023-04-26 54.78 59.34 54.76 59.34 0.0M
2023-04-25 56.10 56.10 56.10 56.10 0.0M
2023-04-24 56.14 57.00 56.14 57.00 0.0M
2023-04-21 56.32 56.32 56.32 56.32 0.0M
2023-04-20 57.18 57.52 56.90 56.90 0.0M
2023-04-18 58.58 58.58 58.58 58.58 0.0M
2023-04-17 58.00 58.00 58.00 58.00 0.0M
2023-04-14 58.02 58.06 57.00 57.00 0.0M
2023-04-13 58.68 58.68 58.68 58.68 0.0M
2023-04-12 59.40 59.40 58.50 58.50 0.0M
2023-04-11 57.76 59.64 57.76 59.64 0.0M
2023-04-06 57.52 57.52 57.52 57.52 0.0M
2023-04-05 55.04 56.60 55.04 56.60 0.0M
2023-04-04 55.96 55.96 55.04 55.38 0.0M
2023-04-03 54.88 56.50 54.74 54.82 0.0M
2023-03-31 54.37 55.79 54.37 55.79 0.0M
2023-03-30 54.50 54.50 53.68 53.68 0.0M
2023-03-29 54.51 54.51 54.51 54.51 0.0M
2023-03-28 53.13 53.24 53.13 53.24 0.0M
2023-03-27 54.00 54.00 52.98 53.45 0.0M
2023-03-24 52.61 52.88 52.55 52.88 0.0M
2023-03-22 55.25 55.25 53.39 53.39 0.0M
2023-03-21 55.38 55.38 55.38 55.38 0.0M
2023-03-20 53.69 53.92 53.69 53.92 0.0M
2023-03-17 59.71 59.71 53.34 53.34 0.0M
2023-03-16 61.55 62.00 59.77 60.87 0.0M
2023-03-15 63.06 63.06 61.54 61.54 0.0M
2023-03-13 60.91 63.56 60.91 63.56 0.0M
2023-03-10 67.40 67.40 61.55 62.53 0.0M
2023-03-09 69.21 70.08 67.50 67.50 0.0M
2023-03-08 70.00 70.00 70.00 70.00 0.0M
2023-03-07 71.97 71.97 71.20 71.20 0.0M
2023-03-06 72.25 72.25 72.00 72.00 0.0M
2023-03-02 71.40 71.64 71.10 71.64 0.0M
2023-03-01 73.55 73.55 71.00 71.00 0.0M
2023-02-28 73.75 74.53 73.10 73.10 0.0M
2023-02-27 74.29 74.29 74.29 74.29 0.0M
2023-02-24 74.86 74.86 71.28 72.72 0.0M
2023-02-23 78.76 78.76 74.00 74.00 0.0M
2023-02-22 75.01 77.52 75.01 77.52 0.0M
2023-02-21 80.27 80.27 77.03 77.03 0.0M
2023-02-16 80.88 82.42 80.88 82.42 0.0M
2023-02-15 81.58 81.58 79.30 79.30 0.0M
2023-02-14 80.20 80.20 80.20 80.20 0.0M
2023-02-13 78.99 78.99 78.99 78.99 0.0M
2023-02-09 83.15 83.15 83.15 83.15 0.0M
2023-02-08 86.00 86.00 84.92 84.92 0.0M
2023-02-07 86.91 86.91 84.54 84.54 0.0M
2023-02-06 84.41 84.41 84.41 84.41 0.0M
2023-02-03 85.61 85.61 85.61 85.61 0.0M
2023-02-02 83.86 86.86 81.73 86.05 0.0M
2023-02-01 84.88 84.88 81.00 82.24 0.0M
2023-01-30 83.57 83.81 83.57 83.81 0.0M
2023-01-27 80.80 82.91 80.80 82.91 0.0M
2023-01-26 85.13 85.13 81.89 81.96 0.0M
2023-01-25 79.86 80.50 79.86 80.50 0.0M
2023-01-24 79.57 80.68 79.57 80.29 0.0M
2023-01-23 80.00 81.62 79.90 81.62 0.0M
2023-01-20 81.02 81.36 80.43 81.36 0.0M
2023-01-19 81.21 81.21 78.37 79.90 0.0M
2023-01-18 86.58 86.58 85.53 85.75 0.0M
2023-01-17 85.43 85.43 83.92 85.35 0.0M
2023-01-16 88.03 88.03 85.42 85.42 0.0M
2023-01-13 87.54 87.84 86.57 86.57 0.0M
2023-01-12 91.11 91.26 88.49 88.49 0.0M
2023-01-11 85.20 92.30 85.20 92.30 0.0M
2023-01-10 83.58 85.68 80.96 84.46 0.0M
2023-01-09 103.00 103.00 85.31 85.31 0.0M
2023-01-06 116.24 116.24 102.02 102.02 0.0M
2023-01-05 65.55 150.00 65.55 112.00 0.0M
2023-01-04 65.76 66.49 65.76 66.49 0.0M
2023-01-03 70.27 71.61 64.74 64.74 0.0M
2023-01-02 69.89 69.89 69.89 69.89 0.0M